AR

Antero Resources Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Antero Resources Corporation AR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.02 -0.27% 7.26 20:00:00
Open Price Low Price High Price Close Price Prev Close
7.20 7.08 7.43 7.26 7.28
more quote information »

AR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.157.835.756.8111,915,5201.1118.05%
1 Month5.167.835.136.0810,356,7682.1040.7%
3 Months4.087.833.244.799,946,9353.1877.94%
6 Months2.777.832.5553.9610,390,8034.49162.09%
1 Year2.507.830.6382.9112,048,7854.76190.4%
3 Years19.9222.690.6385.568,237,992-12.66-63.55%
5 Years19.7330.660.6389.106,155,288-12.47-63.2%

AR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 7.26 -0.02 -0.27% 7.20 7.43 7.08 7,088,139
Jan 14 2021 7.28 -0.08 -1.09% 7.52 7.57 7.22 8,904,702
Jan 13 2021 7.36 -0.25 -3.29% 7.60 7.83 7.305 9,273,814
Jan 12 2021 7.61 0.94 14.09% 6.95 7.71 6.90 16,722,316
Jan 11 2021 6.67 0.69 11.54% 5.88 6.715 5.75 10,819,203
Jan 08 2021 5.98 -0.23 -3.7% 6.15 6.265 5.88 12,881,349
Jan 07 2021 6.21 -0.14 -2.2% 6.38 6.59 6.1101 9,684,313
Jan 06 2021 6.35 0.27 4.44% 6.17 6.3887 6.01 9,373,396
Jan 05 2021 6.08 0.43 7.61% 5.79 6.38 5.73 9,948,021
Jan 04 2021 5.65 0.20 3.67% 5.57 5.8401 5.47 11,290,436
Dec 31 2020 5.45 -0.07 -1.27% 5.47 5.62 5.37 6,114,932
Dec 30 2020 5.52 0.26 4.94% 5.32 5.56 5.27 5,718,950
Dec 29 2020 5.26 0.04 0.77% 5.27 5.38 5.13 7,458,609
Dec 28 2020 5.22 -0.53 -9.22% 5.65 5.74 5.2111 9,005,561
Dec 24 2020 5.75 -0.08 -1.37% 5.87 5.91 5.67 4,666,787
Dec 23 2020 5.83 0.42 7.76% 5.46 5.99 5.42 9,852,568
Dec 22 2020 5.41 -0.11 -1.99% 5.61 5.765 5.41 6,819,983
Dec 21 2020 5.52 0.04 0.73% 5.23 5.625 5.14 7,726,274
Dec 18 2020 5.48 0.31 6.0% 5.16 5.565 5.15 27,625,647
See More Historical Prices »


Your Recent History
NYSE
AR
Antero Res..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.